フリージア・マクロスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 105 | 105 | 104 | 104 | -1 | -1% | 17,000 |
| 2024/03/14 | 104 | 105 | 104 | 105 | ±0 | ±0% | 3,100 |
| 2024/03/13 | 105 | 105 | 104 | 105 | +1 | +1% | 7,400 |
| 2024/03/12 | 105 | 105 | 104 | 104 | -1 | -1% | 12,700 |
| 2024/03/11 | 104 | 106 | 104 | 105 | ±0 | ±0% | 44,500 |
| 2024/03/08 | 105 | 106 | 105 | 105 | -1 | -0.9% | 32,400 |
| 2024/03/07 | 106 | 106 | 105 | 106 | +1 | +1% | 50,600 |
| 2024/03/06 | 105 | 106 | 104 | 105 | +1 | +1% | 45,700 |
| 2024/03/05 | 105 | 105 | 104 | 104 | -2 | -1.9% | 21,900 |
| 2024/03/04 | 104 | 107 | 103 | 106 | +2 | +1.9% | 120,000 |
| 2024/03/01 | 103 | 104 | 102 | 104 | +1 | +1% | 17,900 |
| 2024/02/29 | 103 | 104 | 102 | 103 | ±0 | ±0% | 41,000 |
| 2024/02/28 | 104 | 104 | 103 | 103 | -1 | -1% | 27,300 |
| 2024/02/27 | 103 | 104 | 102 | 104 | +2 | +2% | 13,000 |
| 2024/02/26 | 103 | 103 | 102 | 102 | ±0 | ±0% | 17,700 |
| 2024/02/22 | 103 | 104 | 102 | 102 | -1 | -1% | 19,700 |
| 2024/02/21 | 103 | 104 | 103 | 103 | ±0 | ±0% | 13,000 |
| 2024/02/20 | 104 | 104 | 103 | 103 | -1 | -1% | 17,700 |
| 2024/02/19 | 104 | 104 | 103 | 104 | +1 | +1% | 16,200 |
| 2024/02/16 | 103 | 104 | 102 | 103 | +1 | +1% | 39,600 |
| 2024/02/15 | 104 | 104 | 101 | 102 | -3 | -2.9% | 77,100 |
| 2024/02/14 | 104 | 105 | 104 | 105 | ±0 | ±0% | 27,100 |
| 2024/02/13 | 105 | 106 | 104 | 105 | ±0 | ±0% | 42,800 |
| 2024/02/09 | 104 | 105 | 103 | 105 | +1 | +1% | 22,800 |
| 2024/02/08 | 104 | 105 | 103 | 104 | -1 | -1% | 28,900 |
| 2024/02/07 | 105 | 105 | 104 | 105 | +1 | +1% | 19,500 |
| 2024/02/06 | 105 | 105 | 104 | 104 | ±0 | ±0% | 8,700 |
| 2024/02/05 | 104 | 105 | 103 | 104 | -1 | -1% | 30,500 |
| 2024/02/02 | 104 | 105 | 104 | 105 | +1 | +1% | 13,900 |
| 2024/02/01 | 105 | 105 | 104 | 104 | -1 | -1% | 15,100 |
| 2024/01/31 | 105 | 105 | 104 | 105 | ±0 | ±0% | 15,500 |
| 2024/01/30 | 105 | 105 | 104 | 105 | ±0 | ±0% | 3,200 |
| 2024/01/29 | 105 | 105 | 104 | 105 | ±0 | ±0% | 13,800 |
| 2024/01/26 | 105 | 105 | 104 | 105 | +1 | +1% | 3,600 |
| 2024/01/25 | 104 | 105 | 103 | 104 | -1 | -1% | 75,200 |
| 2024/01/24 | 104 | 105 | 103 | 105 | +1 | +1% | 17,300 |
| 2024/01/23 | 105 | 106 | 104 | 104 | -1 | -1% | 14,700 |
| 2024/01/22 | 104 | 105 | 104 | 105 | +1 | +1% | 28,100 |
| 2024/01/19 | 104 | 105 | 104 | 104 | ±0 | ±0% | 3,900 |
| 2024/01/18 | 104 | 105 | 104 | 104 | ±0 | ±0% | 23,700 |
| 2024/01/17 | 106 | 106 | 104 | 104 | -2 | -1.9% | 9,000 |
| 2024/01/16 | 105 | 106 | 105 | 106 | +1 | +1% | 5,200 |
| 2024/01/15 | 104 | 105 | 104 | 105 | +1 | +1% | 22,500 |
| 2024/01/12 | 106 | 106 | 104 | 104 | -1 | -1% | 37,800 |
| 2024/01/11 | 105 | 105 | 104 | 105 | +1 | +1% | 26,700 |
| 2024/01/10 | 105 | 105 | 104 | 104 | -1 | -1% | 15,500 |
| 2024/01/09 | 104 | 105 | 103 | 105 | +2 | +1.9% | 68,100 |
| 2024/01/05 | 104 | 105 | 103 | 103 | -2 | -1.9% | 71,400 |
| 2024/01/04 | 102 | 105 | 102 | 105 | +3 | +2.9% | 50,200 |
| 2023/12/29 | 102 | 104 | 101 | 102 | ±0 | ±0% | 130,000 |
351～
400
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「フリージアマク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フリージアマク | 11,900円 | -1.0% | -9.3% | 0.50% | 6.70倍 | 0.43倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 黒田精 | 95,400円 | +19.8% | +19.3% | 3.14% | 17.65倍 | 0.48倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| ゼネパッカー | 301,000円 | +1.5% | -14.6% | - | - | - |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 高松機械 | 48,400円 | +10.0% | - | 2.07% | 62.21倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| 赤阪鉄 | 339,500円 | +3.3% | +72.4% | 0.88% | 64.92倍 | 0.51倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
市場注目の銘柄
チャート関連のコラム
